Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Alpha Inc (OP: GNAL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.4000 0.4200 0.3800 0.4196 38,231 +0.02(+4.90%)
Feb 27, 2019 0.4200 0.4397 0.3850 0.4000 104,640 -0.02(-4.76%)
Feb 26, 2019 0.4200 0.4500 0.4200 0.4200 21,010 -0.03(-6.67%)
Feb 25, 2019 0.4500 0.4695 0.4010 0.4500 68,409 -0.05(-9.98%)
Feb 22, 2019 0.4200 0.4999 0.4000 0.4999 74,600 +0.00(+0.00%)
Feb 21, 2019 0.4850 0.5000 0.4000 0.4999 149,544 -0.02(-3.85%)
Feb 20, 2019 0.5350 0.5350 0.4700 0.5199 70,027 -0.05(-8.79%)
Feb 19, 2019 0.5550 0.5700 0.5110 0.5700 31,715 +0.00(+0.00%)
Feb 15, 2019 0.5999 0.5999 0.5400 0.5700 6,800 +0.03(+5.56%)
Feb 14, 2019 0.6400 0.6500 0.5400 0.5400 83,734 -0.06(-10.00%)
Feb 13, 2019 0.6890 0.6890 0.5900 0.6000 29,696 -0.09(-13.03%)
Feb 12, 2019 0.7000 0.7000 0.6500 0.6899 94,000 -0.00(-0.01%)
Feb 11, 2019 0.6692 0.7200 0.6400 0.6900 113,500 +0.02(+2.99%)
Feb 08, 2019 0.6400 0.6900 0.6100 0.6700 31,300 +0.00(+0.00%)
Feb 07, 2019 0.6400 0.6700 0.6150 0.6700 66,058 +0.04(+5.51%)
Feb 06, 2019 0.5950 0.6400 0.5950 0.6350 21,478 +0.01(+0.79%)
Feb 05, 2019 0.4900 0.6700 0.4900 0.6300 78,264 +0.14(+29.23%)
Feb 04, 2019 0.5900 0.5900 0.4500 0.4875 48,715 -0.10(-17.37%)
Feb 01, 2019 0.5680 0.5900 0.5400 0.5900 18,600 +0.00(+0.00%)
Jan 31, 2019 0.6600 0.6700 0.5580 0.5900 29,705 -0.05(-7.81%)
Jan 30, 2019 0.5950 0.7100 0.5950 0.6400 57,690 +0.03(+4.92%)
Jan 29, 2019 0.5700 0.6500 0.5002 0.6100 98,910 +0.04(+7.02%)
Jan 28, 2019 0.5900 0.5950 0.4650 0.5700 53,466 +0.04(+7.55%)
Jan 25, 2019 0.5000 0.5900 0.5000 0.5300 50,900 +0.03(+6.00%)
Jan 24, 2019 0.4900 0.5400 0.4600 0.5000 173,105 +0.06(+12.61%)
Jan 23, 2019 0.3820 0.4900 0.3820 0.4440 180,941 +0.07(+17.15%)
Jan 22, 2019 0.3580 0.3880 0.3570 0.3790 35,903 -0.03(-7.52%)
Jan 18, 2019 0.3734 0.4098 0.3500 0.4098 4,600 +0.03(+7.84%)
Jan 17, 2019 0.3850 0.4098 0.3800 0.3800 5,400 -0.02(-5.00%)
Jan 16, 2019 0.3850 0.4098 0.3850 0.4000 36,747 -0.01(-2.39%)
Jan 15, 2019 0.4000 0.4098 0.3855 0.4098 7,150 +0.00(+0.02%)
Jan 14, 2019 0.3855 0.4097 0.3851 0.4097 22,077 +0.01(+2.17%)
Jan 11, 2019 0.4500 0.4500 0.3850 0.4010 52,800 -0.07(-15.65%)
Jan 10, 2019 0.4980 0.5000 0.4200 0.4754 110,533 -0.02(-4.92%)
Jan 09, 2019 0.3950 0.5000 0.3950 0.5000 94,175 +0.13(+35.14%)
Jan 08, 2019 0.3848 0.3848 0.3693 0.3700 17,907 +0.01(+2.78%)
Jan 07, 2019 0.3700 0.3999 0.3300 0.3600 191,811 -0.04(-9.98%)
Jan 04, 2019 0.4400 0.4400 0.3553 0.3999 41,900 -0.03(-7.64%)
Jan 03, 2019 0.3970 0.4400 0.3400 0.4330 144,876 +0.07(+20.28%)
Jan 02, 2019 0.3350 0.3900 0.3350 0.3600 28,707 +0.02(+6.19%)
Dec 31, 2018 0.3200 0.3680 0.2900 0.3390 157,500 +0.02(+5.94%)
Dec 28, 2018 0.3915 0.3962 0.3200 0.3200 66,500 -0.07(-17.72%)
Dec 27, 2018 0.3600 0.3989 0.3600 0.3889 48,340 -0.01(-2.77%)
Dec 26, 2018 0.4100 0.4100 0.3300 0.4000 23,580 -0.01(-2.79%)
Dec 24, 2018 0.4800 0.4800 0.4000 0.4115 27,400 -0.03(-6.48%)
Dec 21, 2018 0.3703 0.4800 0.3250 0.4400 87,900 +0.03(+7.32%)
Dec 20, 2018 0.5200 0.5200 0.3703 0.4100 56,519 -0.01(-2.17%)
Dec 19, 2018 0.3802 0.4400 0.3802 0.4191 29,531 +0.02(+4.77%)
Dec 18, 2018 0.4480 0.4480 0.3704 0.4000 90,085 -0.05(-10.71%)
Dec 17, 2018 0.4500 0.4500 0.3700 0.4480 194,377 -0.01(-1.54%)
Dec 14, 2018 0.4200 0.4800 0.4200 0.4550 15,100 +0.04(+8.33%)
Dec 13, 2018 0.3750 0.4401 0.3700 0.4200 57,996 +0.02(+4.74%)
Dec 12, 2018 0.4890 0.4890 0.4000 0.4010 102,361 -0.09(-17.74%)
Dec 11, 2018 0.4600 0.4890 0.4600 0.4875 16,413 +0.03(+5.98%)
Dec 10, 2018 0.4875 0.4985 0.4450 0.4600 54,989 -0.02(-5.15%)
Dec 07, 2018 0.5050 0.5300 0.4850 0.4850 38,200 -0.02(-3.96%)
Dec 06, 2018 0.5000 0.5500 0.4700 0.5050 117,850 -0.09(-15.83%)
Dec 04, 2018 0.6675 0.7000 0.5500 0.6000 123,800 -0.08(-11.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.